株価チャート

2021/08/17～2022/01/12

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
01/122,1072,1302,1072,112+0.43%127,5001385億2405万-0.71%75.820.6
01/112,1022,1202,0662,103+0.05%119,7001379億3375万-1.13%75.50.6
01/072,1202,1352,0882,102-0.14%168,9001378億6816万-1.04%75.460.6
01/062,1592,1712,1052,105-3.57%179,4001380億6493万-0.75%75.570.6
01/052,1742,1912,1602,183+1.21%128,0001431億8087万+3.12%78.370.62
01/042,1402,1602,1272,157+1.03%120,1001414億7556万+2.23%77.440.62
2021
12/302,1532,1632,1352,135-0.93%52,6001400億3260万+1.43%76.650.61
12/292,1262,1572,1252,155+1.32%59,2001413億4438万+2.42%77.360.61
12/282,1002,1272,0972,127+1.24%73,2001395億789万+1.24%76.360.61
12/272,1012,1092,0842,101-1.18%83,7001378億257万0%75.420.6
12/242,1382,1402,1182,126-0.42%77,0001394億4230万+1.09%76.320.61
12/232,1482,1502,1182,135-0.19%112,3001400億3260万+1.47%76.650.61
12/222,1472,1612,1362,139-0.23%102,0001402億9496万+1.57%76.790.61
12/212,1452,1522,1082,144+0.94%128,0001406億2290万+1.66%76.970.61
12/202,1442,1592,1202,124-1.21%174,6001393億1112万+0.66%76.250.61
12/172,1552,1742,1372,150+0.42%194,9001410億1644万+1.7%77.180.61
12/162,1172,1502,1152,141+2.39%165,0001404億2613万+1.18%76.860.61
12/152,1092,1252,0902,091-0.29%108,8001371億4668万-1.23%75.070.6
12/142,1002,1222,0922,097-0.14%107,4001375億4022万-1.18%75.280.6
12/132,1322,1422,0942,100-1.13%98,1001377億3698万-1.27%75.390.6
12/102,1432,1562,1192,124-0.56%107,2001393億1112万-0.42%76.250.61
12/092,1432,1652,1352,136-0.33%113,7001400億9819万-0.09%76.680.61
12/082,1592,1602,1372,143-0.74%89,0001405億5731万0%76.930.61
12/072,1102,1662,1052,159+3.35%164,5001416億674万+0.37%77.510.62
12/062,1012,1142,0802,089-0.52%130,8001370億1550万-3.11%74.990.6
12/032,0372,1002,0362,100+3.7%162,8001377億3698万-2.91%75.390.6
12/022,0252,0492,0202,025-0.78%178,0001328億1781万-6.68%72.70.58
12/012,0102,0572,0102,041+1.39%148,3001338億6723万-6.46%73.270.58
11/302,0292,0762,0092,013+0.55%230,4001320億3074万-8.21%72.270.57
11/292,0132,0321,9772,002-1.48%181,6001313億926万-9.17%71.870.57
11/262,0902,0902,0292,032-3.01%123,8001332億7693万-8.26%72.950.58
11/252,0992,1172,0892,095-0.19%60,0001374億904万-5.84%75.210.6
11/242,1202,1292,0962,099-0.76%79,8001376億7139万-5.96%75.350.6
11/222,1282,1352,1062,115-1.81%91,8001387億2082万-5.62%75.930.6
11/192,1542,1682,1382,154-0.19%78,3001412億7879万-4.22%77.330.61
11/182,1652,1672,1392,158-1.24%121,4001415億4115万-4.3%77.470.62
11/172,2052,2132,1852,185-0.95%94,3001433億1205万-3.32%78.440.62
11/162,1912,2172,1842,206+1.15%75,7001446億8942万-2.56%79.190.63
11/152,2262,2342,1802,181-1.8%77,4001430億4970万-3.84%78.30.62
11/122,1882,2232,1882,221+1.69%68,1001456億7326万-2.24%79.730.63
11/112,1892,1952,1622,184-0.05%90,5001432億4646万-3.87%78.40.62
11/102,2132,2242,1792,185-0.82%115,4001433億1205万-4%78.440.62
11/092,2182,2342,2032,203-0.68%105,5001444億9265万-3.38%79.090.63
11/082,2602,2602,2122,218-1.42%136,5001454億7649万-2.89%79.630.63
11/052,2522,2602,2272,250-0.57%121,1001475億7534万-1.62%80.770.64
11/042,2882,2922,2472,263+0.04%152,7001484億2800万-1.27%81.240.65
11/022,3352,3392,2562,262-3.13%103,3001483億6241万-1.39%81.20.65
11/012,3012,3362,2782,335+2.68%146,0001531億5041万+1.61%83.830.67
10/292,2582,2792,2302,274+0.31%131,0001491億4948万-0.96%81.640.65
10/282,2652,2782,2472,267-0.74%79,1001486億9035万-1.35%81.380.65
10/272,3192,3202,2732,284-1.55%57,9001498億537万-0.57%81.990.65
10/262,3342,3352,3142,320+0.26%91,2001521億6657万+1%83.290.66
10/252,3052,3402,3052,314+0.39%152,5001517億7304万+0.7%83.070.66
10/222,2722,3192,2692,305+1.23%127,5001511億8274万+0.22%82.750.66
10/212,2752,2972,2732,277+0.75%93,8001493億4624万-1.13%81.740.65
10/202,2702,2832,2552,260-0.75%108,6001482億3123万-2.12%81.130.64
10/192,3072,3142,2702,277-1.64%92,4001493億4624万-1.64%81.740.65
10/182,3252,3302,3022,315-0.34%55,5001518億3863万-0.26%83.110.66
10/152,3122,3232,2992,323+0.91%97,0001523億6334万-0.04%83.390.66
10/142,2812,3052,2732,302+0.92%76,8001509億8597万-1.07%82.640.66
10/132,3002,3132,2802,281-0.91%70,7001496億860万-2.15%81.890.65
10/122,2882,3092,2812,302+0.13%77,3001509億8597万-1.41%82.640.66
10/112,2762,2992,2622,299+1.1%64,6001507億8920万-1.67%82.530.66
10/082,2822,2952,2722,274+1.7%101,9001491億4948万-2.82%81.640.65
10/072,2702,2782,2312,236-1.8%129,4001466億5709万-4.53%80.270.64
10/062,2862,3132,2652,277-0.09%139,9001493億4624万-2.9%81.740.65
10/052,2792,2922,2672,279-1.3%102,9001494億7742万-2.9%81.820.65
10/042,3252,3352,3002,309+1.23%108,1001514億4509万-1.7%82.890.66
10/012,3402,3402,2662,281-3.88%192,1001496億860万-2.94%81.890.65
09/302,3402,3872,3382,373+1.63%192,2001556億4279万+0.89%85.190.68
09/292,2982,3352,2962,335-0.17%205,8001531億5041万-0.64%83.830.67
09/282,3042,3402,2882,339+1.52%296,3001534億1276万-0.43%83.970.67
09/272,3152,3462,2972,304-0.22%203,0001511億1715万-1.75%82.710.66
09/242,2892,3112,2792,309+2.62%281,8001514億4509万-1.54%82.890.66
09/222,2852,2852,2492,250-1.7%123,8001475億7534万-4.09%80.770.64
09/212,3152,3152,2812,289-2.39%138,7001501億3331万-2.55%82.170.65
09/172,3682,3702,3402,345-0.76%211,7001538億630万-0.34%84.180.67
09/162,3802,3802,3502,363-0.71%129,1001549億8690万+0.25%84.830.67
09/152,4002,4032,3722,380-1.73%107,0001561億191万+0.8%85.440.68
09/142,4152,4232,4002,422+0.54%255,2001588億5665万+2.45%86.950.69
09/132,4052,4092,3912,409-0.58%112,2001580億400万+1.86%86.480.69
09/102,3862,4232,3712,423+1.64%158,4001589億2224万+2.45%86.980.69
09/092,3882,4032,3742,384-0.67%91,3001563億6427万+0.72%85.580.68
09/082,4042,4192,3872,400-0.17%95,2001574億1370万+1.18%86.160.68
09/072,4082,4202,3952,404+0.71%95,3001576億7605万+1.18%86.30.69
09/062,3822,3932,3712,387+0.21%102,5001565億6104万+0.17%85.690.68
09/032,3502,3962,3492,382+1.93%83,3001562億3309万-0.21%85.510.68
09/022,3332,3432,3282,337-0.17%44,5001532億8159万-2.3%83.90.67
09/012,3132,3452,3132,341+1.25%67,8001535億4394万-2.42%84.040.67
08/312,3112,3312,3062,312-0.77%69,0001516億4186万-3.91%830.66
08/302,3312,3552,3192,330+0.3%60,7001528億2246万-3.44%83.650.66
08/272,3102,3302,3012,323-0.47%77,3001523億6334万-3.89%83.390.66
08/262,3322,3442,3202,334+0.52%66,7001530億8482万-3.59%83.790.67
08/252,3742,3752,3012,322-0.47%117,8001522億9775万-4.25%83.360.66
08/242,3182,3432,3092,333+1.21%63,5001530億1923万-4.11%83.750.67
08/232,2882,3292,2522,305+2.63%76,6001511億8274万-5.57%82.750.66
08/202,2802,3062,2462,246-1.88%86,7001473億1298万-8.36%80.630.64
08/192,3352,3422,2892,289-1.97%57,9001501億3331万-7.1%82.170.65
08/182,3022,3502,3022,335+0.43%65,6001531億5041万-5.62%83.830.67
08/172,3902,4012,3252,325-2.92%93,2001524億9452万-6.21%83.470.66